Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 152.48 | 152.48 | 152.48 | 0 | +0.54(+0.35%) | |
Aug 30, 2018 | 150.92 | 153.53 | 149.31 | 151.94 | 14,458,550 | -2.66(-1.72%) |
Aug 29, 2018 | 153.13 | 154.77 | 152.85 | 154.60 | 8,943,395 | +1.81(+1.18%) |
Aug 28, 2018 | 151.83 | 153.20 | 151.36 | 152.79 | 5,270,589 | +1.31(+0.86%) |
Aug 27, 2018 | 154.51 | 154.68 | 150.00 | 151.48 | 5,820,197 | -0.62(-0.41%) |
Aug 24, 2018 | 148.31 | 152.18 | 148.31 | 152.10 | 4,888,277 | +4.46(+3.02%) |
Aug 23, 2018 | 146.64 | 148.15 | 145.88 | 147.64 | 6,203,763 | +1.37(+0.94%) |
Aug 22, 2018 | 145.40 | 147.01 | 144.86 | 146.27 | 4,249,684 | +0.93(+0.64%) |
Aug 21, 2018 | 146.22 | 148.60 | 145.17 | 145.34 | 4,067,726 | -0.18(-0.12%) |
Aug 20, 2018 | 145.02 | 145.87 | 144.13 | 145.52 | 2,885,935 | +0.69(+0.48%) |
Aug 17, 2018 | 145.31 | 145.82 | 143.76 | 144.83 | 2,869,243 | -0.71(-0.49%) |
Aug 16, 2018 | 146.32 | 146.72 | 145.03 | 145.54 | 3,708,712 | +0.69(+0.48%) |
Aug 15, 2018 | 145.89 | 147.69 | 143.41 | 144.85 | 4,481,641 | -1.53(-1.04%) |
Aug 14, 2018 | 145.99 | 146.58 | 144.38 | 146.38 | 3,478,558 | +2.12(+1.47%) |
Aug 13, 2018 | 145.44 | 146.99 | 144.03 | 144.26 | 2,884,186 | -1.06(-0.73%) |
Aug 10, 2018 | 144.74 | 146.81 | 144.16 | 145.32 | 2,752,290 | -0.31(-0.21%) |
Aug 09, 2018 | 145.11 | 146.66 | 144.90 | 145.63 | 3,577,254 | +0.65(+0.45%) |
Aug 08, 2018 | 144.27 | 145.44 | 142.97 | 144.98 | 3,031,080 | +0.73(+0.51%) |
Aug 07, 2018 | 143.34 | 144.42 | 142.54 | 144.25 | 3,930,933 | +1.73(+1.21%) |
Aug 06, 2018 | 140.71 | 142.66 | 140.47 | 142.52 | 3,251,535 | +1.67(+1.18%) |
Aug 03, 2018 | 141.34 | 141.56 | 138.24 | 140.86 | 3,468,024 | -0.10(-0.07%) |
Aug 02, 2018 | 136.87 | 141.12 | 136.57 | 140.96 | 3,783,322 | +3.46(+2.51%) |
Aug 01, 2018 | 137.82 | 140.72 | 137.33 | 137.50 | 5,104,324 | +0.53(+0.39%) |
Jul 31, 2018 | 138.50 | 139.61 | 135.21 | 136.97 | 7,452,229 | -0.88(-0.64%) |
Jul 30, 2018 | 143.35 | 143.54 | 135.34 | 137.85 | 9,533,474 | -5.87(-4.09%) |
Jul 27, 2018 | 148.06 | 148.09 | 142.19 | 143.72 | 5,933,140 | -3.66(-2.48%) |
Jul 26, 2018 | 147.79 | 148.56 | 145.49 | 147.38 | 3,417,865 | -1.30(-0.87%) |
Jul 25, 2018 | 145.94 | 149.16 | 145.81 | 148.68 | 4,274,661 | +2.87(+1.97%) |
Jul 24, 2018 | 148.66 | 144.99 | 145.81 | 4,057,581 | -1.56(-1.06%) | |
Jul 23, 2018 | 146.68 | 147.45 | 144.61 | 147.37 | 2,541,120 | +0.69(+0.47%) |
Jul 20, 2018 | 147.25 | 147.73 | 146.50 | 146.68 | 2,537,090 | -0.29(-0.20%) |
Jul 19, 2018 | 146.81 | 147.81 | 146.42 | 146.97 | 3,595,002 | -0.68(-0.46%) |
Jul 18, 2018 | 146.83 | 148.00 | 145.57 | 147.65 | 2,911,939 | +0.82(+0.56%) |
Jul 17, 2018 | 145.22 | 147.25 | 142.89 | 146.83 | 5,138,422 | +0.06(+0.04%) |
Jul 16, 2018 | 147.65 | 148.50 | 146.63 | 146.77 | 3,596,283 | -0.65(-0.44%) |
Jul 13, 2018 | 147.56 | 147.81 | 145.22 | 147.42 | 3,949,929 | -0.55(-0.37%) |
Jul 12, 2018 | 145.61 | 148.51 | 145.61 | 147.97 | 4,687,089 | +2.91(+2.00%) |
Jul 11, 2018 | 141.03 | 145.45 | 140.83 | 145.06 | 6,174,810 | +2.80(+1.97%) |
Jul 10, 2018 | 142.11 | 143.32 | 141.32 | 142.26 | 3,645,323 | +0.69(+0.49%) |
Jul 09, 2018 | 142.46 | 142.68 | 139.70 | 141.57 | 5,188,888 | +0.36(+0.25%) |
Jul 06, 2018 | 140.01 | 141.54 | 138.83 | 141.22 | 5,052,385 | +1.63(+1.17%) |
Jul 05, 2018 | 139.08 | 139.71 | 138.04 | 139.59 | 5,264,725 | +1.93(+1.40%) |
Jul 03, 2018 | 137.66 | 137.66 | 137.66 | 0 | -2.59(-1.84%) | |
Jul 02, 2018 | 135.97 | 140.29 | 135.12 | 140.25 | 6,402,686 | +4.03(+2.95%) |
Jun 29, 2018 | 137.53 | 135.72 | 136.22 | 5,236,284 | +1.28(+0.95%) | |
Jun 28, 2018 | 133.81 | 135.71 | 133.02 | 134.94 | 6,341,828 | +1.90(+1.43%) |
Jun 27, 2018 | 136.50 | 137.24 | 132.93 | 133.05 | 6,860,124 | -2.26(-1.67%) |
Jun 26, 2018 | 134.58 | 136.99 | 133.65 | 135.30 | 7,052,297 | +2.29(+1.72%) |
Jun 25, 2018 | 134.06 | 134.71 | 131.50 | 133.02 | 6,978,797 | -1.82(-1.35%) |
Jun 22, 2018 | 137.08 | 137.12 | 133.78 | 134.83 | 7,577,143 | -2.87(-2.08%) |
Jun 21, 2018 | 138.89 | 139.88 | 136.94 | 137.70 | 3,917,693 | -1.06(-0.76%) |
Jun 20, 2018 | 139.82 | 141.94 | 138.64 | 138.76 | 5,273,794 | -0.58(-0.42%) |
Jun 19, 2018 | 137.90 | 139.52 | 137.05 | 139.34 | 4,839,358 | -0.28(-0.20%) |
Jun 18, 2018 | 136.83 | 140.01 | 136.73 | 139.62 | 4,206,838 | +1.39(+1.00%) |
Jun 15, 2018 | 138.77 | 138.23 | 138.23 | 7,721,206 | +0.00(+0.00%) | |
Jun 14, 2018 | 136.82 | 139.57 | 136.71 | 138.23 | 6,501,571 | +1.91(+1.40%) |
Jun 13, 2018 | 136.19 | 137.31 | 135.42 | 136.32 | 5,816,003 | +0.24(+0.18%) |
Jun 12, 2018 | 134.78 | 137.32 | 134.47 | 136.08 | 5,326,663 | +2.28(+1.70%) |
Jun 11, 2018 | 133.71 | 134.49 | 133.09 | 133.81 | 3,447,404 | +0.45(+0.34%) |
Jun 08, 2018 | 131.53 | 133.51 | 130.65 | 133.36 | 3,491,139 | +0.62(+0.47%) |
Jun 07, 2018 | 135.37 | 135.57 | 130.56 | 132.74 | 6,554,293 | -2.64(-1.95%) |
Jun 06, 2018 | 135.53 | 135.37 | 4,772,926 | +1.43(+1.07%) | ||
Jun 05, 2018 | 132.97 | 134.45 | 132.80 | 133.94 | 5,129,602 | +1.47(+1.11%) |
Jun 04, 2018 | 130.22 | 132.62 | 129.43 | 132.48 | 4,866,664 | +2.13(+1.63%) |